(920576)股票行情
(920576)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 49.580 | 60.840 | 14.040 | 30.00% | 49.300 | 60.840 | 154114 | 86200.906 | 14.39% |
| 2025-12-11 | 37.270 | 46.800 | 10.800 | 30.00% | 34.960 | 46.800 | 114339 | 46363.531 | 10.67% |
| 2025-12-10 | 33.990 | 36.000 | 2.600 | 7.78% | 33.370 | 36.790 | 91324 | 32315.910 | 8.52% |
| 2025-12-09 | 30.990 | 33.400 | 0.700 | 2.14% | 30.330 | 33.780 | 82726 | 26287.283 | 7.72% |
| 2025-12-08 | 28.700 | 32.700 | 4.690 | 16.74% | 28.700 | 35.450 | 93263 | 31016.141 | 8.71% |
| 2025-12-05 | 27.540 | 28.010 | 0.200 | 0.72% | 26.790 | 28.010 | 15308 | 4197.122 | 1.43% |
| 2025-12-04 | 28.080 | 27.810 | 0.030 | 0.11% | 27.600 | 28.270 | 6924 | 1934.332 | 0.65% |
| 2025-12-03 | 27.970 | 27.780 | -0.040 | -0.14% | 27.680 | 28.330 | 6908 | 1928.672 | 0.64% |
| 2025-12-02 | 28.590 | 27.820 | -0.580 | -2.04% | 27.800 | 28.590 | 8577 | 2405.710 | 0.80% |
| 2025-12-01 | 27.720 | 28.400 | 0.810 | 2.94% | 27.720 | 28.800 | 11779 | 3334.895 | 1.10% |
| 2025-11-28 | 27.540 | 27.590 | -0.120 | -0.43% | 27.280 | 27.630 | 8020 | 2201.288 | 0.75% |
| 2025-11-27 | 27.350 | 27.710 | 0.360 | 1.32% | 27.180 | 28.180 | 9164 | 2535.830 | 0.86% |
| 2025-11-26 | 27.870 | 27.350 | -0.520 | -1.87% | 27.220 | 28.290 | 6895 | 1904.185 | 0.64% |
| 2025-11-25 | 27.710 | 27.870 | 0.170 | 0.61% | 27.710 | 28.200 | 7919 | 2215.104 | 0.74% |
| 2025-11-24 | 27.250 | 27.700 | 0.540 | 1.99% | 27.090 | 27.790 | 6985 | 1920.745 | 0.65% |
| 2025-11-21 | 28.700 | 27.160 | -1.750 | -6.05% | 27.130 | 28.910 | 12606 | 3496.206 | 1.18% |
| 2025-11-20 | 29.170 | 28.910 | 0.020 | 0.07% | 28.700 | 29.280 | 5547 | 1607.132 | 0.52% |
| 2025-11-19 | 29.190 | 28.890 | -0.390 | -1.33% | 28.600 | 29.570 | 7775 | 2249.320 | 0.73% |
| 2025-11-18 | 29.970 | 29.280 | -0.700 | -2.33% | 29.150 | 30.040 | 8571 | 2520.609 | 0.80% |
| 2025-11-17 | 30.200 | 29.980 | -0.350 | -1.15% | 29.810 | 30.220 | 7556 | 2264.806 | 0.71% |
| 2025-11-14 | 30.340 | 30.330 | -0.170 | -0.56% | 30.030 | 30.560 | 9835 | 2975.244 | 0.92% |
| 2025-11-13 | 30.070 | 30.500 | 0.670 | 2.25% | 29.900 | 30.840 | 12340 | 3762.220 | 1.15% |
| 2025-11-12 | 29.990 | 29.830 | -0.190 | -0.63% | 29.400 | 30.140 | 9543 | 2832.480 | 0.89% |
| 2025-11-11 | 30.250 | 30.020 | -0.180 | -0.60% | 29.840 | 30.600 | 9155 | 2763.825 | 0.85% |
| 2025-11-10 | 30.220 | 30.200 | -0.060 | -0.20% | 29.850 | 30.600 | 10407 | 3132.437 | 0.97% |
| 2025-11-07 | 30.960 | 30.260 | -0.750 | -2.42% | 30.110 | 31.480 | 17096 | 5233.355 | 1.60% |
| 2025-11-06 | 31.170 | 31.010 | -0.190 | -0.61% | 31.010 | 31.870 | 17404 | 5460.121 | 1.62% |
| 2025-11-05 | 30.600 | 31.200 | -0.350 | -1.11% | 30.570 | 31.760 | 16429 | 5122.394 | 1.53% |
| 2025-11-04 | 31.800 | 31.550 | -0.620 | -1.93% | 31.010 | 32.960 | 25135 | 7952.046 | 2.35% |
| 2025-11-03 | 33.750 | 32.170 | 0.310 | 0.97% | 31.870 | 34.600 | 36898 | 12279.744 | 3.44% |
| 2025-10-31 | 31.800 | 31.860 | -0.120 | -0.38% | 31.330 | 32.800 | 23188 | 7447.262 | 2.16% |
| 2025-10-30 | 31.880 | 31.980 | 0.020 | 0.06% | 31.880 | 33.780 | 41119 | 13442.148 | 3.84% |
| 2025-10-29 | 30.200 | 31.960 | 1.400 | 4.58% | 30.010 | 32.150 | 31152 | 9791.541 | 2.91% |
| 2025-10-28 | 30.880 | 30.560 | -0.240 | -0.78% | 30.450 | 31.900 | 23457 | 7315.665 | 2.19% |
| 2025-10-27 | 30.250 | 30.800 | 0.600 | 1.99% | 30.210 | 31.410 | 16021 | 4932.479 | 1.50% |
| 2025-10-24 | 30.500 | 30.200 | -0.310 | -1.02% | 30.190 | 31.400 | 19201 | 5893.687 | 1.79% |
| 2025-10-23 | 30.000 | 30.510 | 0.280 | 0.93% | 28.950 | 31.280 | 25903 | 7804.856 | 2.42% |
| 2025-10-22 | 29.340 | 30.230 | 0.780 | 2.65% | 28.900 | 31.500 | 29160 | 8879.808 | 2.72% |
| 2025-10-21 | 28.650 | 29.450 | 0.500 | 1.73% | 28.650 | 29.580 | 13688 | 4004.583 | 1.28% |
| 2025-10-20 | 29.090 | 28.950 | 0.280 | 0.98% | 28.610 | 29.240 | 11192 | 3228.866 | 1.04% |
| 2025-10-17 | 30.280 | 28.670 | -1.480 | -4.91% | 28.630 | 30.280 | 17511 | 5145.667 | 1.63% |
| 2025-10-16 | 30.690 | 30.150 | -1.210 | -3.86% | 29.900 | 31.290 | 20583 | 6266.053 | 1.92% |
| 2025-10-15 | 30.800 | 31.360 | 0.110 | 0.35% | 30.770 | 32.520 | 23783 | 7463.074 | 2.22% |
| 2025-10-14 | 32.960 | 31.250 | -1.440 | -4.41% | 31.250 | 33.590 | 38380 | 12465.524 | 3.58% |
| 2025-10-13 | 29.300 | 32.690 | 1.040 | 3.29% | 29.290 | 32.780 | 36501 | 11566.418 | 3.41% |
| 2025-10-10 | 33.220 | 31.650 | -2.600 | -7.59% | 31.130 | 33.280 | 51228 | 16414.475 | 4.78% |
| 2025-10-09 | 31.990 | 34.250 | 5.320 | 18.39% | 31.940 | 35.500 | 75627 | 25279.391 | 7.06% |
| 2025-09-30 | 28.950 | 28.930 | -0.020 | -0.07% | 28.840 | 29.410 | 7513 | 2188.492 | 0.70% |
| 2025-09-29 | 29.310 | 28.950 | -0.500 | -1.70% | 28.910 | 29.870 | 11758 | 3426.726 | 1.10% |
| 2025-09-26 | 29.660 | 29.450 | -0.460 | -1.54% | 29.360 | 30.170 | 13601 | 4037.932 | 1.27% |
| 2025-09-25 | 29.360 | 29.910 | 0.910 | 3.14% | 29.250 | 31.170 | 27465 | 8382.593 | 2.56% |
| 2025-09-24 | 28.970 | 29.000 | 0.150 | 0.52% | 28.750 | 29.390 | 7247 | 2103.078 | 0.68% |
| 2025-09-23 | 30.110 | 28.850 | -1.250 | -4.15% | 28.600 | 30.190 | 9751 | 2852.788 | 0.91% |
| 2025-09-22 | 30.000 | 30.100 | 0.550 | 1.86% | 29.400 | 30.200 | 9053 | 2696.999 | 0.85% |
| 2025-09-19 | 30.260 | 29.550 | -0.850 | -2.80% | 29.540 | 30.680 | 10795 | 3229.496 | 1.01% |
| 2025-09-18 | 30.760 | 30.400 | -0.430 | -1.39% | 30.030 | 31.060 | 11874 | 3629.434 | 1.11% |
| 2025-09-17 | 31.310 | 30.830 | -0.130 | -0.42% | 30.640 | 31.310 | 7356 | 2267.254 | 0.69% |
| 2025-09-16 | 31.060 | 30.960 | -0.220 | -0.71% | 30.610 | 31.280 | 9001 | 2777.317 | 0.84% |
| 2025-09-15 | 30.970 | 31.180 | 0.230 | 0.74% | 30.520 | 31.820 | 11582 | 3597.586 | 1.08% |
| 2025-09-12 | 31.280 | 30.950 | -0.320 | -1.02% | 30.920 | 31.500 | 8384 | 2614.626 | 0.78% |
| 2025-09-11 | 30.910 | 31.270 | 0.310 | 1.00% | 30.800 | 31.290 | 8666 | 2693.756 | 0.81% |
| 2025-09-10 | 31.880 | 30.960 | -0.580 | -1.84% | 30.960 | 31.980 | 10674 | 3338.730 | 1.00% |
| 2025-09-09 | 32.700 | 31.540 | -1.480 | -4.48% | 31.500 | 32.700 | 15546 | 4967.313 | 1.45% |
| 2025-09-08 | 32.330 | 33.020 | 0.910 | 2.83% | 32.150 | 33.240 | 20854 | 6828.931 | 1.95% |
| 2025-09-05 | 31.140 | 32.110 | 1.430 | 4.66% | 30.800 | 32.180 | 19692 | 6241.445 | 1.84% |
| 2025-09-04 | 30.940 | 30.680 | -0.260 | -0.84% | 30.520 | 31.630 | 10454 | 3244.117 | 0.98% |
| 2025-09-03 | 32.000 | 30.940 | -0.860 | -2.70% | 30.880 | 32.240 | 11329 | 3568.167 | 1.06% |
| 2025-09-02 | 31.970 | 31.800 | -0.160 | -0.50% | 31.110 | 32.100 | 10935 | 3457.439 | 1.02% |
| 2025-09-01 | 31.600 | 31.960 | -0.030 | -0.09% | 31.240 | 32.680 | 11263 | 3583.217 | 1.05% |
| 2025-08-29 | 31.510 | 31.990 | 0.580 | 1.85% | 31.250 | 32.570 | 14032 | 4495.900 | 1.31% |
| 2025-08-28 | 32.010 | 31.410 | -0.600 | -1.87% | 30.800 | 32.460 | 17612 | 5559.261 | 1.64% |
| 2025-08-27 | 33.300 | 32.010 | -1.970 | -5.80% | 31.830 | 33.800 | 32869 | 10685.909 | 3.07% |
| 2025-08-26 | 33.490 | 33.980 | 0.370 | 1.10% | 33.190 | 34.340 | 26962 | 9157.635 | 2.52% |
| 2025-08-25 | 33.150 | 33.610 | 0.600 | 1.82% | 33.120 | 33.990 | 21181 | 7125.262 | 1.98% |
| 2025-08-22 | 33.350 | 33.010 | -0.340 | -1.02% | 32.900 | 33.750 | 15352 | 5084.305 | 1.43% |
| 2025-08-21 | 33.650 | 33.350 | -0.300 | -0.89% | 33.030 | 34.010 | 20744 | 6976.255 | 1.94% |
| 2025-08-20 | 33.090 | 33.650 | 0.250 | 0.75% | 32.800 | 33.760 | 18141 | 6045.647 | 1.69% |
| 2025-08-19 | 33.770 | 33.400 | -0.350 | -1.04% | 33.180 | 33.980 | 27464 | 9214.794 | 2.56% |
| 2025-08-18 | 32.000 | 33.750 | 2.080 | 6.57% | 31.850 | 33.750 | 39580 | 13083.708 | 3.69% |
| 2025-08-15 | 31.280 | 31.670 | 0.450 | 1.44% | 31.180 | 31.840 | 10937 | 3443.506 | 1.02% |
深证大盘股票行情在线 K线走势图
(920576)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
